Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Floating Rate Income Strategies Fd, Inc. (NY: FRA )

13.23 +0.06 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 5.692 5.721 5.637 5.700 142,904 -0.04(-0.73%)
Oct 28, 2011 5.696 5.746 5.686 5.742 130,041 +0.05(+0.81%)
Oct 27, 2011 5.625 5.696 5.625 5.696 263,894 +0.11(+1.95%)
Oct 26, 2011 5.524 5.587 5.507 5.587 161,932 +0.05(+0.91%)
Oct 25, 2011 5.583 5.583 5.486 5.537 199,832 -0.03(-0.45%)
Oct 24, 2011 5.532 5.578 5.499 5.562 174,338 +0.03(+0.45%)
Oct 21, 2011 5.495 5.558 5.478 5.537 157,839 +0.10(+1.77%)
Oct 20, 2011 5.486 5.491 5.436 5.440 179,572 -0.03(-0.54%)
Oct 19, 2011 5.470 5.489 5.398 5.470 354,694 +0.03(+0.46%)
Oct 18, 2011 5.436 5.449 5.394 5.445 177,363 +0.03(+0.46%)
Oct 17, 2011 5.445 5.445 5.411 5.419 132,405 -0.03(-0.61%)
Oct 14, 2011 5.419 5.495 5.419 5.453 119,189 +0.04(+0.77%)
Oct 13, 2011 5.457 5.491 5.373 5.411 119,172 -0.08(-1.51%)
Oct 12, 2011 5.398 5.520 5.375 5.494 190,419 +0.09(+1.59%)
Oct 11, 2011 5.383 5.441 5.350 5.408 130,187 -0.02(-0.38%)
Oct 10, 2011 5.283 5.429 5.283 5.429 250,640 +0.15(+2.92%)
Oct 07, 2011 5.358 5.358 5.233 5.275 112,384 -0.07(-1.32%)
Oct 06, 2011 5.271 5.349 5.267 5.346 106,672 +0.07(+1.34%)
Oct 05, 2011 5.196 5.275 5.167 5.275 113,222 +0.08(+1.61%)
Oct 04, 2011 5.233 5.275 5.129 5.191 156,078 -0.08(-1.59%)
Oct 03, 2011 5.329 5.350 5.225 5.275 225,526 -0.02(-0.47%)
Sep 30, 2011 5.508 5.508 5.271 5.300 450,429 -0.20(-3.71%)
Sep 29, 2011 5.479 5.525 5.437 5.504 110,950 +0.02(+0.46%)
Sep 28, 2011 5.516 5.529 5.454 5.479 136,000 -0.02(-0.30%)
Sep 27, 2011 5.466 5.525 5.437 5.496 213,970 +0.08(+1.54%)
Sep 26, 2011 5.379 5.412 5.346 5.412 145,202 +0.05(+0.93%)
Sep 23, 2011 5.346 5.371 5.337 5.362 176,968 +0.01(+0.23%)
Sep 22, 2011 5.387 5.404 5.312 5.350 180,597 -0.07(-1.31%)
Sep 21, 2011 5.437 5.466 5.408 5.421 186,069 -0.03(-0.53%)
Sep 20, 2011 5.466 5.483 5.429 5.450 174,693 +0.01(+0.23%)
Sep 19, 2011 5.454 5.454 5.412 5.437 180,905 -0.04(-0.68%)
Sep 16, 2011 5.458 5.508 5.454 5.475 108,923 +0.00(+0.00%)
Sep 15, 2011 5.479 5.512 5.454 5.475 178,270 -0.02(-0.30%)
Sep 14, 2011 5.512 5.541 5.483 5.491 201,119 -0.03(-0.60%)
Sep 13, 2011 5.500 5.529 5.471 5.525 131,213 +0.02(+0.28%)
Sep 12, 2011 5.555 5.555 5.497 5.509 190,531 -0.05(-0.85%)
Sep 09, 2011 5.571 5.572 5.538 5.556 103,978 -0.04(-0.78%)
Sep 08, 2011 5.559 5.600 5.555 5.600 44,721 -0.00(-0.07%)
Sep 07, 2011 5.547 5.615 5.547 5.604 83,636 +0.06(+1.12%)
Sep 06, 2011 5.509 5.567 5.431 5.542 108,871 -0.06(-1.03%)
Sep 02, 2011 5.493 5.629 5.493 5.600 80,631 -0.02(-0.29%)
Sep 01, 2011 5.501 5.617 5.501 5.617 100,077 +0.10(+1.80%)
Aug 31, 2011 5.484 5.547 5.484 5.518 195,754 +0.05(+0.98%)
Aug 30, 2011 5.410 5.489 5.410 5.464 105,580 +0.01(+0.15%)
Aug 29, 2011 5.393 5.455 5.385 5.455 98,538 +0.09(+1.70%)
Aug 26, 2011 5.311 5.381 5.294 5.364 99,722 -0.01(-0.15%)
Aug 25, 2011 5.385 5.410 5.335 5.373 114,848 -0.04(-0.76%)
Aug 24, 2011 5.373 5.811 5.349 5.414 138,910 -0.02(-0.30%)
Aug 23, 2011 5.352 5.447 5.306 5.431 112,156 +0.07(+1.31%)
Aug 22, 2011 5.468 5.472 5.306 5.360 204,676 -0.08(-1.41%)
Aug 19, 2011 5.443 5.501 5.406 5.437 202,753 -0.05(-0.94%)
Aug 18, 2011 5.538 5.538 5.439 5.489 187,033 -0.10(-1.70%)
Aug 17, 2011 5.526 5.596 5.526 5.584 192,189 +0.06(+1.05%)
Aug 16, 2011 5.497 5.534 5.497 5.526 159,086 -0.02(-0.45%)
Aug 15, 2011 5.484 5.600 5.484 5.551 193,619 +0.05(+0.83%)
Aug 12, 2011 5.443 5.505 5.443 5.505 117,032 +0.02(+0.45%)
Aug 11, 2011 5.360 5.520 5.340 5.480 304,461 +0.11(+2.14%)
Aug 10, 2011 5.218 5.436 5.209 5.366 197,800 -0.09(-1.66%)
Aug 09, 2011 5.357 5.468 5.209 5.456 228,224 +0.02(+0.45%)
Aug 08, 2011 5.357 5.551 5.296 5.431 370,490 -0.33(-5.78%)
Aug 05, 2011 5.950 5.950 5.658 5.765 383,771 -0.14(-2.30%)
Aug 04, 2011 6.090 6.131 5.757 5.901 168,211 -0.21(-3.44%)
Aug 03, 2011 6.073 6.127 6.065 6.111 153,683 +0.02(+0.28%)
Aug 02, 2011 6.094 6.156 6.077 6.094 92,243 -0.06(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.